Nextool Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 41.150 | 41.930 | 40.520 | 40.840 | 40.840 | 1,773,171 |
| 2026-10-20 | 39.290 | 41.810 | 38.880 | 40.900 | 40.900 | 1,884,394 |
| 2026-10-19 | 40.550 | 40.680 | 37.900 | 39.450 | 39.450 | 2,005,945 |
| 2026-10-16 | 42.050 | 42.680 | 40.310 | 41.000 | 41.000 | 2,290,459 |
| 2026-10-15 | 35.050 | 41.590 | 35.050 | 40.500 | 40.500 | 2,473,448 |
| 2026-10-14 | 44.010 | 44.830 | 42.740 | 42.900 | 42.900 | 1,731,564 |
| 2026-10-13 | 42.200 | 45.170 | 40.780 | 44.470 | 44.470 | 2,829,493 |
| 2026-10-12 | 44.490 | 46.760 | 43.010 | 44.300 | 44.300 | 2,428,114 |
| 2026-10-09 | 45.520 | 45.740 | 41.880 | 44.490 | 44.490 | 3,033,894 |
| 2026-10-08 | 47.570 | 49.390 | 45.400 | 45.970 | 45.970 | 2,531,902 |
| 2026-09-30 | 50.000 | 50.790 | 47.120 | 47.480 | 47.480 | 2,047,645 |
| 2026-09-29 | 48.600 | 50.130 | 48.250 | 49.470 | 49.470 | 1,760,545 |
| 2026-09-28 | 52.010 | 52.030 | 48.080 | 48.900 | 48.900 | 2,858,713 |
| 2026-09-24 | 53.390 | 53.840 | 52.050 | 52.080 | 52.080 | 1,855,170 |
| 2026-09-23 | 52.980 | 54.000 | 52.410 | 53.550 | 53.550 | 2,469,081 |
| 2026-09-22 | 54.670 | 54.880 | 52.400 | 52.700 | 52.700 | 2,521,461 |
| 2026-09-21 | 53.550 | 53.970 | 52.400 | 53.000 | 53.000 | 3,140,108 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.4000 CNY |
| 2025-07-11 | 0.4000 CNY |
| 2024-05-28 | 0.3000 CNY |
| 2023-05-23 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.